(Login BolsaPT & Canal Forex) |
|
 Allstate Corporat - [Ticker: ALL] |     | | Última Trade | 88,480 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.68 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 94,380 x 600 - 94,390 x 200 | EPS | 0,00 | | Abertura | 88,400 | PER | 0,00% | | Máximo | 88,943 | Pagamento Dividendo | | | Mínimo | 87,960 | Data Ex-Dividendo | | | Fecho Anterior | 89,160 | Yield | | | Volume | 1.658.350 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ALL de 2000-01-01 a 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 31,65 | 31,75 | 31,34 | 31,60 | 4.295.300 | | 2010-03-11 | 00:00:00 | 31,50 | 31,83 | 31,36 | 31,78 | 3.010.600 | | 2010-03-12 | 00:00:00 | 31,96 | 32,01 | 31,36 | 31,47 | 4.125.800 | | 2010-03-15 | 00:00:00 | 31,35 | 31,42 | 30,67 | 30,93 | 7.307.800 | | 2010-03-16 | 00:00:00 | 30,96 | 31,03 | 30,70 | 31,02 | 4.792.600 | | 2010-03-17 | 00:00:00 | 31,18 | 31,55 | 31,01 | 31,27 | 5.769.500 | | 2010-03-18 | 00:00:00 | 31,28 | 31,43 | 30,99 | 31,38 | 4.156.200 | | 2010-03-19 | 00:00:00 | 31,43 | 31,49 | 31,07 | 31,26 | 5.370.200 | | 2010-03-22 | 00:00:00 | 31,02 | 31,24 | 30,91 | 31,08 | 5.241.400 | | 2010-03-23 | 00:00:00 | 31,07 | 31,44 | 30,96 | 31,44 | 2.925.000 | | 2010-03-24 | 00:00:00 | 31,28 | 31,48 | 31,09 | 31,33 | 3.228.100 | | 2010-03-25 | 00:00:00 | 31,52 | 31,97 | 31,32 | 31,56 | 5.614.700 | | 2010-03-26 | 00:00:00 | 31,67 | 32,48 | 31,66 | 32,20 | 6.639.500 | | 2010-03-29 | 00:00:00 | 32,38 | 32,46 | 32,16 | 32,26 | 3.419.500 | | 2010-03-30 | 00:00:00 | 32,22 | 32,25 | 31,94 | 32,06 | 2.404.300 | | 2010-03-31 | 00:00:00 | 31,95 | 32,35 | 31,86 | 32,31 | 3.573.000 | | 2010-04-01 | 00:00:00 | 32,44 | 32,66 | 32,29 | 32,49 | 2.893.500 | | 2010-04-05 | 00:00:00 | 32,77 | 32,77 | 32,42 | 32,63 | 2.285.500 | | 2010-04-06 | 00:00:00 | 32,58 | 32,74 | 32,37 | 32,62 | 3.026.200 | | 2010-04-07 | 00:00:00 | 32,52 | 33,12 | 32,43 | 32,77 | 3.948.400 | | 2010-04-08 | 00:00:00 | 32,76 | 33,13 | 32,53 | 33,10 | 4.685.400 | | 2010-04-09 | 00:00:00 | 33,16 | 33,33 | 32,80 | 32,97 | 3.045.600 | | 2010-04-12 | 00:00:00 | 33,15 | 33,18 | 32,90 | 33,04 | 2.390.500 | | 2010-04-13 | 00:00:00 | 32,92 | 33,26 | 32,92 | 33,06 | 4.307.600 | | 2010-04-14 | 00:00:00 | 33,26 | 34,48 | 33,20 | 34,33 | 8.755.800 | | 2010-04-15 | 00:00:00 | 34,33 | 34,44 | 33,97 | 34,30 | 4.530.600 | | 2010-04-16 | 00:00:00 | 34,16 | 34,53 | 33,49 | 33,85 | 8.637.200 | | 2010-04-19 | 00:00:00 | 33,62 | 34,31 | 33,11 | 34,19 | 7.697.200 | | 2010-04-20 | 00:00:00 | 34,50 | 35,51 | 34,21 | 35,43 | 10.241.700 | | 2010-04-21 | 00:00:00 | 35,39 | 35,46 | 34,56 | 34,89 | 5.969.900 | | 2010-04-22 | 00:00:00 | 34,61 | 35,19 | 34,37 | 35,17 | 4.905.900 | | 2010-04-23 | 00:00:00 | 34,97 | 35,25 | 34,80 | 35,19 | 4.811.300 | | 2010-04-26 | 00:00:00 | 35,19 | 35,29 | 34,74 | 34,80 | 4.783.800 | | 2010-04-27 | 00:00:00 | 34,54 | 34,54 | 33,19 | 33,27 | 7.799.800 | | 2010-04-28 | 00:00:00 | 33,57 | 34,19 | 33,50 | 33,77 | 6.624.900 | | 2010-04-29 | 00:00:00 | 33,95 | 34,28 | 32,67 | 33,27 | 11.904.400 | | 2010-04-30 | 00:00:00 | 33,15 | 33,45 | 32,58 | 32,67 | 5.986.100 | | 2010-05-03 | 00:00:00 | 32,96 | 33,41 | 32,86 | 33,04 | 3.824.600 | | 2010-05-04 | 00:00:00 | 32,68 | 32,69 | 31,91 | 32,08 | 8.419.200 | | 2010-05-05 | 00:00:00 | 31,61 | 32,95 | 31,61 | 32,69 | 13.110.300 | | 2010-05-06 | 00:00:00 | 32,54 | 33,04 | 31,01 | 32,06 | 9.836.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
